Mirae Asset SPAC 4 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,090.00 | 2,245.00 | 2,080.00 | 2,230.00 | 2,230.00 | 703,241 |
| 2022-05-18 | 2,180.00 | 2,190.00 | 2,070.00 | 2,160.00 | 2,160.00 | 590,270 |
| 2022-05-17 | 2,035.00 | 2,200.00 | 2,035.00 | 2,185.00 | 2,185.00 | 1,590,246 |
| 2022-05-16 | 2,035.00 | 2,035.00 | 2,000.00 | 2,030.00 | 2,030.00 | 129,462 |
| 2022-05-13 | 1,990.00 | 2,045.00 | 1,975.00 | 2,015.00 | 2,015.00 | 201,458 |
| 2022-05-12 | 2,130.00 | 2,130.00 | 1,970.00 | 2,000.00 | 2,000.00 | 366,437 |
| 2022-05-11 | 2,045.00 | 2,115.00 | 2,000.00 | 2,070.00 | 2,070.00 | 526,979 |
| 2022-05-10 | 1,880.00 | 2,030.00 | 1,830.00 | 2,005.00 | 2,005.00 | 166,223 |
| 2022-05-09 | 1,960.00 | 1,990.00 | 1,885.00 | 1,900.00 | 1,900.00 | 135,098 |
| 2022-05-06 | 1,990.00 | 2,005.00 | 1,875.00 | 1,990.00 | 1,990.00 | 183,632 |
| 2022-05-04 | 2,030.00 | 2,050.00 | 1,975.00 | 2,000.00 | 2,000.00 | 142,173 |
| 2022-05-03 | 1,960.00 | 2,050.00 | 1,955.00 | 2,000.00 | 2,000.00 | 314,395 |
| 2022-05-02 | 1,955.00 | 1,990.00 | 1,925.00 | 1,965.00 | 1,965.00 | 174,012 |
| 2022-04-29 | 1,880.00 | 2,010.00 | 1,850.00 | 1,955.00 | 1,955.00 | 509,374 |
| 2022-04-28 | 1,855.00 | 1,895.00 | 1,835.00 | 1,870.00 | 1,870.00 | 81,131 |
| 2022-04-27 | 1,855.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,855.00 | 86,550 |
| 2022-04-26 | 1,850.00 | 1,880.00 | 1,840.00 | 1,875.00 | 1,875.00 | 81,694 |
| 2022-04-25 | 1,890.00 | 1,895.00 | 1,830.00 | 1,860.00 | 1,860.00 | 118,603 |
| 2022-04-22 | 1,935.00 | 1,975.00 | 1,880.00 | 1,910.00 | 1,910.00 | 111,864 |
| 2022-04-21 | 1,950.00 | 1,975.00 | 1,920.00 | 1,935.00 | 1,935.00 | 288,246 |
| 2022-04-20 | 1,835.00 | 1,960.00 | 1,830.00 | 1,950.00 | 1,950.00 | 701,515 |
| 2022-04-19 | 1,800.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 33,469 |
| 2022-04-18 | 1,820.00 | 1,825.00 | 1,760.00 | 1,815.00 | 1,815.00 | 60,249 |
| 2022-04-15 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,830.00 | 46,134 |
| 2022-04-14 | 1,835.00 | 1,860.00 | 1,810.00 | 1,845.00 | 1,845.00 | 52,163 |
| 2022-04-13 | 1,800.00 | 1,845.00 | 1,785.00 | 1,820.00 | 1,820.00 | 98,986 |
| 2022-04-12 | 1,790.00 | 1,815.00 | 1,780.00 | 1,810.00 | 1,810.00 | 57,548 |
| 2022-04-11 | 1,810.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,805.00 | 44,044 |
| 2022-04-08 | 1,855.00 | 1,875.00 | 1,800.00 | 1,815.00 | 1,815.00 | 114,122 |
| 2022-04-07 | 1,900.00 | 1,900.00 | 1,825.00 | 1,865.00 | 1,865.00 | 169,632 |
| 2022-04-06 | 1,850.00 | 1,905.00 | 1,840.00 | 1,900.00 | 1,900.00 | 215,421 |
| 2022-04-05 | 1,855.00 | 1,865.00 | 1,825.00 | 1,850.00 | 1,850.00 | 62,871 |
| 2022-04-04 | 1,850.00 | 1,860.00 | 1,780.00 | 1,850.00 | 1,850.00 | 124,383 |
| 2022-04-01 | 1,830.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,845.00 | 89,116 |
| 2022-03-31 | 1,820.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 62,799 |
| 2022-03-30 | 1,805.00 | 1,820.00 | 1,780.00 | 1,815.00 | 1,815.00 | 92,404 |
| 2022-03-29 | 1,840.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,810.00 | 65,874 |
| 2022-03-28 | 1,840.00 | 1,865.00 | 1,815.00 | 1,835.00 | 1,835.00 | 80,172 |
| 2022-03-25 | 1,820.00 | 1,850.00 | 1,795.00 | 1,840.00 | 1,840.00 | 111,942 |
| 2022-03-24 | 1,790.00 | 1,840.00 | 1,770.00 | 1,820.00 | 1,820.00 | 111,035 |
| 2022-03-23 | 1,800.00 | 1,820.00 | 1,775.00 | 1,790.00 | 1,790.00 | 49,994 |
| 2022-03-22 | 1,775.00 | 1,800.00 | 1,755.00 | 1,790.00 | 1,790.00 | 55,889 |
| 2022-03-21 | 1,775.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 54,839 |
| 2022-03-18 | 1,765.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,775.00 | 34,595 |
| 2022-03-17 | 1,760.00 | 1,775.00 | 1,740.00 | 1,765.00 | 1,765.00 | 65,970 |
| 2022-03-16 | 1,730.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,745.00 | 50,337 |
| 2022-03-15 | 1,770.00 | 1,780.00 | 1,690.00 | 1,725.00 | 1,725.00 | 129,511 |
| 2022-03-14 | 1,740.00 | 1,800.00 | 1,720.00 | 1,770.00 | 1,770.00 | 221,096 |
| 2022-03-11 | 1,690.00 | 1,760.00 | 1,665.00 | 1,740.00 | 1,740.00 | 113,652 |
| 2022-03-10 | 1,700.00 | 1,725.00 | 1,665.00 | 1,690.00 | 1,690.00 | 88,107 |
| 2022-03-08 | 1,705.00 | 1,705.00 | 1,670.00 | 1,695.00 | 1,695.00 | 73,966 |
| 2022-03-07 | 1,740.00 | 1,740.00 | 1,710.00 | 1,710.00 | 1,710.00 | 43,164 |
| 2022-03-04 | 1,740.00 | 1,745.00 | 1,705.00 | 1,725.00 | 1,725.00 | 54,198 |
| 2022-03-03 | 1,685.00 | 1,740.00 | 1,685.00 | 1,740.00 | 1,740.00 | 60,373 |
| 2022-03-02 | 1,640.00 | 1,730.00 | 1,635.00 | 1,685.00 | 1,685.00 | 74,460 |
| 2022-02-28 | 1,655.00 | 1,670.00 | 1,630.00 | 1,650.00 | 1,650.00 | 36,659 |
| 2022-02-25 | 1,630.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,640.00 | 75,238 |
| 2022-02-24 | 1,710.00 | 1,710.00 | 1,610.00 | 1,610.00 | 1,610.00 | 119,757 |
| 2022-02-23 | 1,690.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,700.00 | 105,182 |
| 2022-02-22 | 1,695.00 | 1,715.00 | 1,655.00 | 1,705.00 | 1,705.00 | 106,143 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.